アクシスコンサルティングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,066 | 1,132 | 1,064 | 1,092 | -11 | -1% | 84,400 |
| 2023/11/14 | 1,110 | 1,180 | 1,071 | 1,103 | -187 | -14.5% | 186,400 |
| 2023/11/13 | 1,366 | 1,373 | 1,290 | 1,290 | -96 | -6.9% | 22,200 |
| 2023/11/10 | 1,366 | 1,386 | 1,343 | 1,386 | +20 | +1.5% | 9,500 |
| 2023/11/09 | 1,393 | 1,393 | 1,361 | 1,366 | -33 | -2.4% | 6,800 |
| 2023/11/08 | 1,424 | 1,435 | 1,388 | 1,399 | -14 | -1% | 13,700 |
| 2023/11/07 | 1,392 | 1,429 | 1,385 | 1,413 | +21 | +1.5% | 12,000 |
| 2023/11/06 | 1,364 | 1,405 | 1,360 | 1,392 | +40 | +3% | 24,900 |
| 2023/11/02 | 1,333 | 1,364 | 1,333 | 1,352 | +22 | +1.7% | 7,100 |
| 2023/11/01 | 1,363 | 1,363 | 1,316 | 1,330 | -20 | -1.5% | 2,800 |
| 2023/10/31 | 1,292 | 1,361 | 1,272 | 1,350 | +39 | +3% | 25,600 |
| 2023/10/30 | 1,343 | 1,345 | 1,306 | 1,311 | -54 | -4% | 11,600 |
| 2023/10/27 | 1,336 | 1,365 | 1,325 | 1,365 | +29 | +2.2% | 13,100 |
| 2023/10/26 | 1,351 | 1,353 | 1,316 | 1,336 | -37 | -2.7% | 19,000 |
| 2023/10/25 | 1,378 | 1,378 | 1,336 | 1,373 | +21 | +1.6% | 28,400 |
| 2023/10/24 | 1,313 | 1,352 | 1,250 | 1,352 | +32 | +2.4% | 38,300 |
| 2023/10/23 | 1,345 | 1,365 | 1,303 | 1,320 | -27 | -2% | 28,400 |
| 2023/10/20 | 1,340 | 1,361 | 1,280 | 1,347 | -23 | -1.7% | 59,000 |
| 2023/10/19 | 1,366 | 1,405 | 1,366 | 1,370 | -17 | -1.2% | 27,400 |
| 2023/10/18 | 1,376 | 1,393 | 1,366 | 1,387 | +7 | +0.5% | 18,900 |
| 2023/10/17 | 1,397 | 1,419 | 1,370 | 1,380 | -25 | -1.8% | 25,700 |
| 2023/10/16 | 1,365 | 1,405 | 1,352 | 1,405 | +39 | +2.9% | 29,600 |
| 2023/10/13 | 1,396 | 1,396 | 1,327 | 1,366 | -35 | -2.5% | 44,600 |
| 2023/10/12 | 1,405 | 1,417 | 1,370 | 1,401 | +1 | +0.1% | 28,600 |
| 2023/10/11 | 1,422 | 1,422 | 1,390 | 1,400 | -22 | -1.5% | 37,600 |
| 2023/10/10 | 1,400 | 1,429 | 1,386 | 1,422 | +24 | +1.7% | 18,200 |
| 2023/10/06 | 1,416 | 1,416 | 1,372 | 1,398 | -2 | -0.1% | 16,200 |
| 2023/10/05 | 1,361 | 1,400 | 1,357 | 1,400 | +46 | +3.4% | 18,000 |
| 2023/10/04 | 1,359 | 1,398 | 1,354 | 1,354 | -58 | -4.1% | 40,400 |
| 2023/10/03 | 1,480 | 1,483 | 1,410 | 1,412 | -81 | -5.4% | 39,700 |
| 2023/10/02 | 1,533 | 1,565 | 1,493 | 1,493 | -27 | -1.8% | 46,700 |
| 2023/09/29 | 1,501 | 1,540 | 1,501 | 1,520 | +16 | +1.1% | 16,300 |
| 2023/09/28 | 1,499 | 1,519 | 1,489 | 1,504 | +5 | +0.3% | 23,200 |
| 2023/09/27 | 1,467 | 1,522 | 1,467 | 1,499 | +4 | +0.3% | 27,300 |
| 2023/09/26 | 1,537 | 1,537 | 1,495 | 1,495 | -35 | -2.3% | 23,300 |
| 2023/09/25 | 1,549 | 1,549 | 1,482 | 1,530 | +7 | +0.5% | 26,000 |
| 2023/09/22 | 1,490 | 1,531 | 1,464 | 1,523 | +24 | +1.6% | 25,600 |
| 2023/09/21 | 1,523 | 1,543 | 1,480 | 1,499 | -32 | -2.1% | 50,400 |
| 2023/09/20 | 1,539 | 1,609 | 1,517 | 1,531 | -29 | -1.9% | 75,500 |
| 2023/09/19 | 1,449 | 1,562 | 1,432 | 1,560 | +131 | +9.2% | 77,000 |
| 2023/09/15 | 1,432 | 1,451 | 1,424 | 1,429 | -11 | -0.8% | 17,200 |
| 2023/09/14 | 1,409 | 1,447 | 1,399 | 1,440 | +20 | +1.4% | 32,800 |
| 2023/09/13 | 1,401 | 1,434 | 1,380 | 1,420 | ±0 | ±0% | 31,800 |
| 2023/09/12 | 1,407 | 1,431 | 1,398 | 1,420 | +15 | +1.1% | 17,400 |
| 2023/09/11 | 1,462 | 1,469 | 1,396 | 1,405 | -58 | -4% | 67,600 |
| 2023/09/08 | 1,508 | 1,508 | 1,440 | 1,463 | -58 | -3.8% | 95,500 |
| 2023/09/07 | 1,554 | 1,554 | 1,515 | 1,521 | -33 | -2.1% | 34,100 |
| 2023/09/06 | 1,545 | 1,561 | 1,534 | 1,554 | +13 | +0.8% | 16,100 |
| 2023/09/05 | 1,530 | 1,601 | 1,530 | 1,541 | +21 | +1.4% | 66,000 |
| 2023/09/04 | 1,530 | 1,565 | 1,511 | 1,520 | -10 | -0.7% | 26,800 |
251～
300
件表示中 / 409件
類似銘柄と比較する
現在ご覧いただいている「アクシスＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アクシスＣ | 96,800円 | +27.4% | +14.0% | 3.62% | 7.60倍 | 1.53倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| 昴 | 710,000円 | +5.6% | +68.8% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| プラザＨＤ | 177,900円 | -3.6% | -22.2% | 2.81% | 41.27倍 | 2.23倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| エンバイオＨＤ | 58,900円 | +14.0% | -36.8% | 1.36% | 10.58倍 | 0.52倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| サイネックス | 73,800円 | +0.7% | +1.2% | 2.03% | 10.61倍 | 0.53倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム
